PBR
2013/08/06~2013/12/30
株価&PBRの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2014 | 4/1, 株式分割 1→10 |
2013 |
12/30 | 251 | 267 | 250 | 264 | +4.39% | 279,700 | 90億9148万 | -0.68% | - | 2.74 |
12/27 | 258 | 259 | 251 | 253 | -2.16% | 181,300 | 87億951万 | -5.21% | - | 2.63 |
12/26 | 251 | 264 | 250 | 259 | +6.68% | 300,800 | 89億221万 | -3.47% | - | 2.69 |
12/25 | 246 | 248 | 242 | 243 | +0.21% | 326,200 | 83億4475万 | -9.51% | - | 2.52 |
12/24 | 250 | 252 | 242 | 242 | -3.89% | 415,300 | 83億2754万 | -10.37% | - | 2.51 |
12/20 | 258 | 259 | 251 | 252 | -2.52% | 215,900 | 86億6478万 | -7.08% | - | 2.61 |
12/19 | 270 | 270 | 258 | 258 | -1.86% | 275,400 | 88億8845万 | -5.04% | - | 2.68 |
12/18 | 262 | 272 | 262 | 263 | +1.27% | 329,400 | 90億5706万 | -3.59% | - | 2.73 |
12/17 | 258 | 264 | 256 | 260 | -1.92% | 183,100 | 89億4351万 | -6.17% | - | 2.7 |
12/16 | 270 | 270 | 265 | 265 | -1.89% | 185,900 | 91億1901万 | -5.69% | - | 2.75 |
12/13 | 270 | 271 | 270 | 270 | -0.11% | 134,400 | 92億9450万 | -4.89% | - | 2.8 |
12/12 | 271 | 272 | 270 | 270 | -0.15% | 121,900 | 93億483万 | -5.78% | - | 2.81 |
12/11 | 271 | 273 | 270 | 271 | -0.22% | 155,600 | 93億1859万 | -6.94% | - | 2.81 |
12/10 | 271 | 274 | 271 | 271 | +0.07% | 179,400 | 93億3924万 | -8% | - | 2.82 |
12/09 | 272 | 272 | 271 | 271 | -0.04% | 133,700 | 93億3236万 | -8.99% | - | 2.81 |
12/06 | 270 | 272 | 270 | 271 | 0% | 219,100 | 93億3580万 | -10.17% | - | 2.82 |
12/05 | 274 | 279 | 270 | 271 | -1.63% | 343,700 | 93億3580万 | -11.34% | - | 2.82 |
12/04 | 278 | 281 | 274 | 276 | -2.27% | 318,600 | 94億9065万 | -11.32% | - | 2.86 |
12/03 | 284 | 287 | 280 | 282 | -1.74% | 375,400 | 97億1088万 | -10.7% | - | 2.93 |
12/02 | 276 | 295 | 276 | 287 | +4.63% | 608,100 | 98億8294万 | -10.25% | - | 2.98 |
11/29 | 271 | 275 | 271 | 275 | +1.37% | 214,600 | 94億4591万 | -15.28% | - | 2.85 |
11/28 | 272 | 274 | 270 | 271 | -0.37% | 216,300 | 93億1859万 | -17.94% | - | 2.81 |
11/27 | 271 | 274 | 271 | 272 | +0.48% | 230,700 | 93億5300万 | -18.87% | - | 2.82 |
11/26 | 271 | 273 | 270 | 271 | -0.95% | 325,900 | 93億827万 | -20.44% | - | 2.81 |
11/25 | 275 | 275 | 272 | 273 | -0.51% | 234,400 | 93億9774万 | -21.07% | - | 2.83 |
11/22 | 275 | 277 | 273 | 275 | +0.07% | 302,500 | 94億4591万 | -21.79% | - | 2.85 |
11/21 | 275 | 276 | 273 | 274 | +0.48% | 420,900 | 94億3903万 | -22.95% | - | 2.85 |
11/20 | 273 | 275 | 272 | 273 | -0.73% | 250,800 | 93億9430万 | -24.38% | - | 2.83 |
11/19 | 277 | 277 | 271 | 275 | -0.33% | 394,600 | 94億6312万 | -24.86% | - | 2.85 |
11/18 | 275 | 278 | 270 | 276 | +0.47% | 733,300 | 94億9409万 | -25.43% | - | 2.86 |
11/15 | 272 | 283 | 268 | 275 | -5.8% | 3,288,200 | 94億4935万 | -26.77% | - | 2.85 |
11/14 | 292 | 292 | 292 | 292 | -19.36% | 118,700 | 100億3091万 | -23.09% | - | 3.03 |
11/13 | 347 | 362 | 347 | 362 | +3.43% | 201,200 | 124億3970万 | -5.37% | - | 3.75 |
11/12 | 348 | 356 | 348 | 350 | -0.14% | 137,500 | 120億2677万 | -8.51% | - | 3.63 |
11/11 | 353 | 362 | 350 | 350 | -0.71% | 234,800 | 120億4397万 | -8.85% | - | 3.63 |
11/08 | 358 | 363 | 348 | 353 | -3.82% | 300,600 | 121億3000万 | -8.44% | - | 3.66 |
11/07 | 358 | 367 | 356 | 367 | +3.68% | 239,800 | 126億1176万 | -5.05% | - | 3.8 |
11/06 | 361 | 361 | 350 | 354 | -0.7% | 357,100 | 121億6441万 | -8.42% | - | 3.67 |
11/05 | 368 | 370 | 356 | 356 | -2.47% | 239,800 | 122億5044万 | -8.25% | - | 3.7 |
11/01 | 383 | 384 | 362 | 365 | -4.58% | 202,900 | 125億6014万 | -6.17% | - | 3.79 |
10/31 | 381 | 388 | 378 | 383 | -1.8% | 117,400 | 131億6234万 | -1.92% | - | 3.97 |
10/30 | 395 | 395 | 378 | 390 | -1.27% | 331,800 | 134億322万 | +0.13% | - | 4.04 |
10/29 | 395 | 399 | 391 | 395 | 0% | 119,500 | 135億7528万 | +1.41% | - | 4.09 |
10/28 | 400 | 400 | 389 | 395 | -0.25% | 113,200 | 135億7528万 | +1.68% | - | 4.09 |
10/25 | 399 | 404 | 395 | 396 | -2.35% | 76,200 | 136億969万 | +1.93% | - | 4.11 |
10/24 | 394 | 405 | 394 | 405 | +1.25% | 76,200 | 139億3660万 | +4.38% | - | 4.2 |
10/23 | 400 | 408 | 392 | 400 | +0.13% | 367,200 | 137億6454万 | +3.36% | - | 4.15 |
10/22 | 412 | 413 | 396 | 400 | -2.68% | 309,400 | 137億4733万 | +3.5% | - | 4.15 |
10/21 | 408 | 416 | 408 | 411 | +1.36% | 212,200 | 141億2586万 | +6.9% | - | 4.26 |
10/18 | 402 | 406 | 396 | 405 | +0.37% | 169,400 | 139億3660万 | +6.3% | - | 4.2 |
10/17 | 405 | 415 | 400 | 404 | +1.89% | 381,600 | 138億8498万 | +6.46% | - | 4.19 |
10/16 | 398 | 412 | 392 | 396 | -1.49% | 205,100 | 136億2689万 | +5.32% | - | 4.11 |
10/15 | 397 | 422 | 392 | 402 | +3.74% | 571,900 | 138億3336万 | +7.49% | - | 4.17 |
10/11 | 395 | 400 | 381 | 388 | -1.9% | 257,900 | 133億3440万 | +4.17% | - | 4.02 |
10/10 | 380 | 400 | 378 | 395 | +5.61% | 534,700 | 135億9248万 | +6.76% | - | 4.1 |
10/09 | 361 | 385 | 361 | 374 | +2.19% | 175,000 | 128億6984万 | +1.63% | - | 3.88 |
10/08 | 360 | 367 | 356 | 366 | -0.41% | 170,500 | 125億9455万 | 0% | - | 3.8 |
10/07 | 378 | 378 | 365 | 368 | -2.65% | 144,500 | 126億4617万 | +0.68% | - | 3.81 |
10/04 | 380 | 380 | 369 | 378 | -1.56% | 115,100 | 129億9028万 | +3.71% | - | 3.92 |
10/03 | 378 | 388 | 376 | 384 | +1.86% | 183,700 | 131億9675万 | +5.94% | - | 3.98 |
10/02 | 378 | 386 | 367 | 377 | -0.66% | 154,600 | 129億5587万 | +4.29% | - | 3.91 |
10/01 | 386 | 391 | 374 | 379 | -3.19% | 297,800 | 130億4190万 | +5.28% | - | 3.93 |
09/30 | 385 | 395 | 380 | 392 | +0.26% | 135,200 | 134億7204万 | +9.05% | - | 4.06 |
09/27 | 377 | 400 | 377 | 391 | +4.13% | 400,800 | 134億3763万 | +9.38% | - | 4.05 |
09/26 | 363 | 376 | 361 | 375 | +1.63% | 144,900 | 129億426万 | +5.34% | - | 3.89 |
09/25 | 371 | 376 | 368 | 369 | -2.12% | 140,900 | 126億9779万 | +3.94% | - | 3.83 |
09/24 | 381 | 381 | 371 | 377 | -1.05% | 146,300 | 129億7308万 | +6.2% | - | 3.91 |
09/20 | 386 | 391 | 379 | 381 | -3.05% | 204,500 | 131億1072万 | +7.02% | - | 3.95 |
09/19 | 400 | 400 | 388 | 393 | +1.03% | 167,200 | 135億2366万 | +11.02% | - | 4.08 |
09/18 | 408 | 408 | 388 | 389 | -1.89% | 317,500 | 133億8601万 | +10.51% | - | 4.04 |
09/17 | 381 | 398 | 375 | 397 | +5.87% | 532,500 | 136億4410万 | +12.96% | - | 4.12 |
09/13 | 392 | 398 | 364 | 375 | +8.87% | 1,007,100 | 128億8705万 | +7.61% | - | 3.89 |
09/12 | 340 | 345 | 340 | 344 | +0.88% | 114,400 | 118億3750万 | -1.15% | - | 3.57 |
09/11 | 341 | 345 | 339 | 341 | 0% | 79,600 | 117億3427万 | -2.29% | - | 3.54 |
09/10 | 341 | 346 | 339 | 341 | -0.73% | 84,600 | 117億3427万 | -2.57% | - | 3.54 |
09/09 | 342 | 344 | 334 | 344 | +2.08% | 104,900 | 118億2030万 | -2.41% | - | 3.57 |
09/06 | 337 | 342 | 333 | 337 | -1.61% | 146,500 | 115億7942万 | -4.67% | - | 3.49 |
09/05 | 346 | 349 | 342 | 342 | 0% | 106,100 | 117億6868万 | -3.39% | - | 3.55 |
09/04 | 335 | 344 | 333 | 342 | +0.88% | 109,900 | 117億6868万 | -3.66% | - | 3.55 |
09/03 | 333 | 340 | 333 | 339 | +1.5% | 152,700 | 116億6545万 | -4.78% | - | 3.52 |
09/02 | 342 | 345 | 333 | 334 | -1.18% | 81,900 | 114億9339万 | -6.7% | - | 3.47 |
08/30 | 336 | 346 | 335 | 338 | +0.15% | 80,700 | 116億3103万 | -5.59% | - | 3.51 |
08/29 | 339 | 344 | 336 | 338 | -0.88% | 50,800 | 116億1383万 | -6.25% | - | 3.5 |
08/28 | 340 | 345 | 337 | 341 | -2.71% | 107,500 | 117億1706万 | -5.94% | - | 3.53 |
08/27 | 357 | 358 | 347 | 350 | -1.13% | 64,200 | 120億4397万 | -3.85% | - | 3.63 |
08/26 | 346 | 354 | 345 | 354 | +0.43% | 150,000 | 121億8162万 | -3.28% | - | 3.67 |
08/23 | 355 | 356 | 345 | 353 | +2.32% | 121,300 | 121億3000万 | -4.21% | - | 3.66 |
08/22 | 346 | 358 | 344 | 345 | -3.23% | 75,800 | 118億5471万 | -6.64% | - | 3.58 |
08/21 | 360 | 363 | 350 | 356 | -1.39% | 145,000 | 122億5044万 | -4.04% | - | 3.7 |
08/20 | 364 | 370 | 360 | 361 | -4.37% | 185,600 | 124億2250万 | -2.96% | - | 3.75 |
08/19 | 379 | 390 | 374 | 378 | -0.53% | 158,400 | 129億9028万 | +1.21% | - | 3.92 |
08/16 | 360 | 380 | 355 | 380 | +6.9% | 269,000 | 130億5911万 | +1.47% | - | 3.94 |
08/15 | 344 | 374 | 343 | 355 | +3.8% | 194,500 | 122億1603万 | -5.59% | - | 3.68 |
08/14 | 340 | 350 | 333 | 342 | -1.01% | 202,100 | 117億6868万 | -10% | - | 3.55 |
08/13 | 320 | 354 | 315 | 346 | +1.32% | 298,400 | 118億8912万 | -9.55% | - | 3.59 |
08/12 | 350 | 361 | 340 | 341 | -3.26% | 229,000 | 117億3427万 | -10.97% | - | 3.54 |
08/09 | 368 | 373 | 353 | 353 | -4.21% | 195,200 | 121億3000万 | -8.2% | - | 3.66 |
08/08 | 370 | 380 | 366 | 368 | -3.03% | 189,300 | 126億6338万 | -4.17% | - | 3.82 |
08/07 | 392 | 392 | 378 | 380 | -3.68% | 212,100 | 130億5911万 | -1.17% | - | 3.94 |
08/06 | 426 | 426 | 390 | 394 | +6.49% | 728,600 | 135億5807万 | +3.41% | - | 4.09 |